Costco Wholesale (NQ: COST )

469.77 USD +2.69 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 81.18 81.49 80.54 80.89 6,513,676 -0.57(-0.70%)
Apr 28, 2011 80.93 81.50 80.86 81.46 2,524,290 +0.36(+0.44%)
Apr 27, 2011 80.31 81.29 80.17 81.10 3,082,026 +1.32(+1.65%)
Apr 26, 2011 78.94 80.00 78.35 79.78 2,825,495 +1.12(+1.42%)
Apr 25, 2011 78.54 78.87 78.36 78.66 1,610,272 -0.21(-0.27%)
Apr 21, 2011 78.65 78.96 78.05 78.87 1,791,170 +0.31(+0.39%)
Apr 20, 2011 77.51 78.67 77.40 78.56 2,477,684 +1.85(+2.41%)
Apr 19, 2011 77.08 77.15 76.46 76.71 1,794,465 -0.19(-0.25%)
Apr 18, 2011 76.00 77.06 76.00 76.90 1,641,420 -0.07(-0.09%)
Apr 15, 2011 76.34 77.03 76.24 76.97 2,136,976 +0.63(+0.83%)
Apr 14, 2011 75.96 76.47 75.66 76.34 1,590,629 -0.07(-0.09%)
Apr 13, 2011 76.74 76.74 75.96 76.41 1,286,845 -0.04(-0.05%)
Apr 12, 2011 75.75 76.84 75.74 76.45 2,107,990 +0.25(+0.33%)
Apr 11, 2011 76.16 76.62 75.67 76.20 2,423,871 -0.21(-0.27%)
Apr 08, 2011 77.17 77.29 76.21 76.41 2,933,370 -1.41(-1.81%)
Apr 07, 2011 76.37 78.46 76.33 77.82 5,922,945 +2.83(+3.77%)
Apr 06, 2011 75.31 75.94 74.75 74.99 1,980,611 +0.06(+0.08%)
Apr 05, 2011 74.35 75.82 74.35 74.93 3,386,264 +0.76(+1.02%)
Apr 04, 2011 74.62 74.88 73.94 74.17 1,287,008 -0.08(-0.11%)
Apr 01, 2011 73.16 74.33 73.14 74.25 2,474,537 +0.93(+1.27%)
Mar 31, 2011 72.56 73.46 72.08 73.32 2,323,474 +0.51(+0.70%)
Mar 30, 2011 72.81 72.98 72.27 72.81 1,769,615 +0.91(+1.27%)
Mar 29, 2011 71.24 71.95 70.78 71.90 1,334,561 +0.64(+0.90%)
Mar 28, 2011 71.49 71.81 70.99 71.26 1,328,116 -0.20(-0.28%)
Mar 25, 2011 72.24 72.37 71.41 71.46 2,122,033 -0.65(-0.90%)
Mar 24, 2011 71.19 72.33 71.10 72.11 2,154,650 +1.19(+1.68%)
Mar 23, 2011 71.49 71.54 70.40 70.92 2,494,803 -0.63(-0.88%)
Mar 22, 2011 71.06 71.89 70.92 71.55 1,929,258 +0.51(+0.72%)
Mar 21, 2011 70.86 71.19 70.37 71.04 2,553,194 +0.38(+0.54%)
Mar 18, 2011 71.03 71.23 70.15 70.66 4,766,744 +0.20(+0.28%)
Mar 17, 2011 70.46 70.99 70.08 70.46 2,346,502 +0.70(+1.00%)
Mar 16, 2011 71.14 71.19 69.54 69.76 4,015,176 -1.80(-2.52%)
Mar 15, 2011 70.76 71.97 70.66 71.56 2,542,148 -0.28(-0.39%)
Mar 14, 2011 72.25 72.47 71.54 71.84 2,217,318 -0.71(-0.98%)
Mar 11, 2011 73.09 73.62 72.54 72.55 2,068,538 -0.83(-1.13%)
Mar 10, 2011 73.51 74.18 73.12 73.38 2,372,111 -0.78(-1.05%)
Mar 09, 2011 73.48 74.25 73.08 74.16 1,926,353 +0.54(+0.73%)
Mar 08, 2011 72.09 74.06 72.09 73.62 2,615,768 +1.43(+1.98%)
Mar 07, 2011 72.99 72.99 72.03 72.19 3,104,962 -0.62(-0.85%)
Mar 04, 2011 72.50 72.86 72.21 72.81 2,677,927 +0.32(+0.44%)
Mar 03, 2011 72.25 72.60 71.62 72.49 2,985,393 +0.73(+1.02%)
Mar 02, 2011 73.50 73.77 70.86 71.76 6,197,481 -1.86(-2.53%)
Mar 01, 2011 75.11 75.39 73.43 73.62 3,507,198 -1.17(-1.56%)
Feb 28, 2011 73.93 74.95 73.85 74.79 3,306,562 +1.22(+1.66%)
Feb 25, 2011 73.25 74.03 73.24 73.57 1,818,074 +0.59(+0.81%)
Feb 24, 2011 72.79 73.53 72.30 72.98 1,847,955 +0.14(+0.19%)
Feb 23, 2011 73.80 73.80 72.41 72.84 2,783,601 -1.05(-1.42%)
Feb 22, 2011 75.11 75.41 73.84 73.89 2,115,640 -1.54(-2.04%)
Feb 18, 2011 74.82 75.48 74.30 75.43 2,130,857 +0.59(+0.79%)
Feb 17, 2011 74.28 75.01 74.06 74.84 1,360,075 -0.12(-0.16%)
Feb 16, 2011 74.51 75.10 74.40 74.96 1,434,927 +0.63(+0.85%)
Feb 15, 2011 74.35 74.54 74.12 74.33 1,460,120 -0.33(-0.44%)
Feb 14, 2011 75.05 75.11 74.51 74.66 1,219,993 -0.38(-0.51%)
Feb 11, 2011 74.06 75.06 74.06 75.04 1,678,161 +0.49(+0.66%)
Feb 10, 2011 74.44 74.65 73.94 74.55 1,938,578 -0.12(-0.16%)
Feb 09, 2011 74.36 74.77 74.12 74.67 1,745,926 -0.13(-0.17%)
Feb 08, 2011 74.23 74.82 74.12 74.80 1,771,317 +0.55(+0.74%)
Feb 07, 2011 73.96 74.28 73.62 74.25 2,446,938 +0.12(+0.16%)
Feb 04, 2011 74.12 74.42 73.47 74.13 1,874,250 +0.10(+0.14%)
Feb 03, 2011 71.77 74.24 71.77 74.03 3,780,087 +3.18(+4.49%)
Feb 02, 2011 72.15 72.48 70.54 70.85 4,454,703 -1.58(-2.18%)
Feb 01, 2011 72.22 72.63 71.90 72.43 1,997,692 +0.59(+0.82%)
Jan 31, 2011 72.24 72.43 71.61 71.84 2,308,910 -0.09(-0.13%)
Jan 28, 2011 73.33 73.58 71.75 71.93 2,425,976 -1.19(-1.63%)
Jan 27, 2011 72.84 73.70 72.76 73.12 2,854,405 +0.50(+0.69%)
Jan 26, 2011 72.47 72.98 72.22 72.62 2,093,681 +0.16(+0.22%)
Jan 25, 2011 72.51 72.61 71.71 72.46 2,819,959 -0.16(-0.22%)
Jan 24, 2011 72.86 72.89 72.39 72.62 2,212,526 -0.15(-0.21%)
Jan 21, 2011 72.48 72.96 72.34 72.77 2,182,810 +0.41(+0.57%)
Jan 20, 2011 71.79 72.93 71.79 72.36 2,306,742 +0.29(+0.40%)
Jan 19, 2011 72.38 72.49 71.86 72.07 2,310,407 -0.53(-0.73%)
Jan 18, 2011 72.54 72.91 72.28 72.60 2,416,576 +0.09(+0.12%)
Jan 14, 2011 71.35 72.52 71.21 72.51 2,454,753 +0.91(+1.27%)
Jan 13, 2011 71.32 71.75 71.25 71.60 1,923,021 +0.11(+0.15%)
Jan 12, 2011 71.20 71.68 71.11 71.49 1,629,867 +0.42(+0.59%)
Jan 11, 2011 70.55 71.25 70.32 71.07 2,065,429 +0.59(+0.84%)
Jan 10, 2011 70.28 70.60 70.02 70.48 2,073,154 -0.17(-0.24%)
Jan 07, 2011 70.95 71.19 70.45 70.65 2,342,697 +0.00(+0.00%)
Jan 06, 2011 70.36 71.25 70.01 70.65 3,280,399 -0.34(-0.48%)
Jan 05, 2011 71.99 72.10 70.90 70.99 4,270,091 -1.34(-1.85%)
Jan 04, 2011 72.53 72.53 71.76 72.33 3,966,652 -0.14(-0.19%)
Jan 03, 2011 72.75 73.45 72.39 72.47 3,405,426 +0.26(+0.36%)
Dec 31, 2010 72.69 72.99 72.19 72.21 1,304,155 -0.64(-0.88%)
Dec 30, 2010 72.71 72.97 72.61 72.85 1,424,719 +0.15(+0.21%)
Dec 29, 2010 72.89 73.16 72.57 72.70 1,526,318 -0.01(-0.01%)
Dec 28, 2010 72.23 72.87 72.14 72.71 1,974,447 +0.63(+0.87%)
Dec 27, 2010 71.88 72.27 71.72 72.08 1,155,736 -0.16(-0.22%)
Dec 23, 2010 72.16 72.45 71.94 72.24 1,379,346 -0.03(-0.04%)
Dec 22, 2010 72.33 72.54 72.00 72.27 1,947,821 -0.05(-0.07%)
Dec 21, 2010 72.57 72.77 72.26 72.32 2,200,452 +0.01(+0.01%)
Dec 20, 2010 71.89 72.55 71.76 72.31 2,631,767 +0.47(+0.65%)
Dec 17, 2010 71.93 72.44 71.70 71.84 6,462,342 -0.28(-0.39%)
Dec 16, 2010 71.05 72.23 71.01 72.12 3,449,641 +1.07(+1.51%)
Dec 15, 2010 71.01 71.45 70.89 71.05 3,522,571 -0.16(-0.22%)
Dec 14, 2010 70.70 71.54 70.60 71.21 2,682,407 +0.47(+0.66%)
Dec 13, 2010 71.13 71.49 70.53 70.74 5,797,018 -0.51(-0.72%)
Dec 10, 2010 70.75 71.28 70.62 71.25 3,555,879 +0.23(+0.32%)
Dec 09, 2010 69.70 71.13 69.28 71.02 6,776,941 +1.77(+2.56%)
Dec 08, 2010 69.38 69.71 68.53 69.25 3,691,314 -0.39(-0.56%)
Dec 07, 2010 69.70 70.06 69.12 69.64 5,115,345 +0.45(+0.65%)
Dec 06, 2010 68.33 69.41 68.33 69.19 3,365,935 +0.80(+1.17%)
Dec 03, 2010 68.87 69.26 68.24 68.39 3,093,270 -0.62(-0.90%)
Dec 02, 2010 68.52 69.11 68.13 69.01 3,288,786 +0.70(+1.02%)
Dec 01, 2010 68.21 68.80 68.01 68.31 3,038,055 +0.70(+1.04%)
Nov 30, 2010 66.59 67.92 66.51 67.61 3,304,909 +0.64(+0.96%)
Nov 29, 2010 66.90 67.00 66.33 66.97 2,350,195 -0.25(-0.37%)
Nov 26, 2010 67.11 67.47 67.03 67.22 953,108 -0.32(-0.47%)
Nov 24, 2010 67.17 67.54 67.54 67.54 2,687,969 +0.64(+0.96%)
Nov 23, 2010 66.97 67.07 66.27 66.90 2,985,756 -0.36(-0.54%)
Nov 22, 2010 66.27 67.34 66.18 67.26 2,827,149 +0.70(+1.05%)
Nov 19, 2010 66.26 66.72 66.12 66.56 2,710,292 +0.15(+0.23%)
Nov 18, 2010 67.25 67.49 66.32 66.41 3,671,073 -0.61(-0.91%)
Nov 17, 2010 66.02 67.13 66.02 67.02 5,484,506 +1.28(+1.95%)
Nov 16, 2010 65.19 66.40 64.57 65.74 6,198,575 +0.26(+0.40%)
Nov 15, 2010 65.45 65.99 65.40 65.48 2,948,920 +0.28(+0.43%)
Nov 12, 2010 64.88 65.70 64.65 65.20 3,703,199 -0.15(-0.23%)
Nov 11, 2010 64.10 65.42 63.91 65.35 3,798,322 +0.90(+1.40%)
Nov 10, 2010 64.02 64.50 63.94 64.45 2,680,791 +0.23(+0.36%)
Nov 09, 2010 64.70 64.78 63.96 64.22 2,602,652 -0.59(-0.91%)
Nov 08, 2010 64.86 64.87 64.24 64.81 2,613,501 -0.59(-0.90%)
Nov 05, 2010 65.53 66.04 65.23 65.40 3,039,814 -0.08(-0.12%)
Nov 04, 2010 63.89 65.63 63.89 65.48 5,801,415 +2.32(+3.67%)
Nov 03, 2010 63.53 63.86 62.71 63.16 4,080,875 -0.56(-0.88%)
Nov 02, 2010 63.55 64.18 63.35 63.72 2,988,323 +0.44(+0.70%)
Nov 01, 2010 63.05 63.62 62.78 63.28 2,790,565 +0.51(+0.81%)
Oct 29, 2010 62.61 62.90 62.52 62.77 2,350,861 -0.03(-0.05%)
Oct 28, 2010 63.06 63.25 62.50 62.80 2,385,351 -0.18(-0.29%)
Oct 27, 2010 63.38 63.38 62.51 62.98 3,378,696 -1.13(-1.76%)
Oct 25, 2010 64.12 64.77 64.01 64.11 2,763,974 +0.08(+0.12%)
Oct 22, 2010 63.84 64.10 63.22 64.03 2,406,321 +0.43(+0.68%)
Oct 21, 2010 62.56 63.89 62.54 63.60 4,172,004 +0.99(+1.58%)
Oct 20, 2010 62.35 63.07 62.25 62.61 2,785,793 +0.40(+0.64%)
Oct 19, 2010 62.66 63.14 61.90 62.21 3,970,566 -1.00(-1.58%)
Oct 18, 2010 63.42 63.80 63.13 63.21 2,416,929 -0.49(-0.77%)
Oct 15, 2010 63.46 63.77 63.21 63.70 4,033,343 +0.52(+0.82%)
Oct 14, 2010 63.12 63.86 62.91 63.18 4,214,490 -0.18(-0.28%)
Oct 13, 2010 63.20 63.96 63.00 63.36 5,006,404 +0.02(+0.03%)
Oct 12, 2010 64.03 64.09 63.31 63.34 4,454,324 -0.98(-1.52%)
Oct 11, 2010 63.39 64.49 63.28 64.32 2,584,800 +0.03(+0.05%)
Oct 08, 2010 64.40 64.95 63.94 64.29 5,631,921 -0.97(-1.49%)
Oct 07, 2010 65.22 65.26 64.43 65.26 5,047,925 -0.15(-0.23%)
Oct 06, 2010 63.00 65.46 62.81 65.41 11,502,166 +0.75(+1.16%)
Oct 05, 2010 65.00 65.00 64.33 64.66 5,698,628 +0.10(+0.15%)
Oct 04, 2010 65.06 65.24 64.53 64.56 4,502,829 -0.49(-0.75%)
Oct 01, 2010 64.92 65.25 64.50 65.05 4,037,646 +0.56(+0.87%)
Sep 30, 2010 64.87 65.00 64.07 64.49 4,090,226 -0.18(-0.28%)
Sep 29, 2010 64.93 65.22 64.39 64.67 3,585,190 -0.33(-0.51%)
Sep 28, 2010 63.86 65.11 63.69 65.00 5,453,450 +1.27(+1.99%)
Sep 27, 2010 63.82 64.14 63.63 63.73 4,704,369 -0.32(-0.50%)
Sep 24, 2010 63.00 64.31 62.78 64.05 4,481,517 +1.55(+2.48%)
Sep 23, 2010 62.05 62.82 61.88 62.50 3,398,865 +0.17(+0.27%)
Sep 22, 2010 61.52 62.45 61.52 62.33 4,806,457 +1.06(+1.73%)
Sep 21, 2010 61.21 61.53 60.86 61.27 3,198,451 -0.01(-0.02%)
Sep 20, 2010 61.51 61.78 60.97 61.28 3,472,484 -0.01(-0.02%)
Sep 17, 2010 61.50 61.50 60.95 61.29 3,495,748 +0.10(+0.16%)
Sep 15, 2010 61.04 61.27 60.91 61.19 3,523,032 +0.15(+0.25%)
Sep 14, 2010 60.00 61.21 59.94 61.04 4,134,776 +0.99(+1.65%)
Sep 13, 2010 59.82 60.23 59.41 60.05 3,107,730 +0.51(+0.86%)
Sep 10, 2010 59.30 59.79 59.14 59.54 2,608,593 +0.60(+1.02%)
Sep 09, 2010 59.50 59.51 58.83 58.94 2,622,824 -0.27(-0.46%)
Sep 08, 2010 59.37 59.42 58.80 59.21 3,412,624 +0.57(+0.97%)
Sep 07, 2010 58.25 59.00 58.20 58.64 2,598,468 +0.07(+0.12%)
Sep 03, 2010 59.05 59.05 58.19 58.57 2,779,347 -0.02(-0.03%)
Sep 02, 2010 58.41 58.83 57.65 58.59 5,011,223 +0.80(+1.38%)
Sep 01, 2010 56.93 57.89 56.76 57.79 3,966,378 +1.29(+2.28%)
Aug 31, 2010 55.86 57.06 55.74 56.50 4,358,623 +0.43(+0.77%)
Aug 30, 2010 56.21 56.85 56.07 56.07 2,843,015 -0.12(-0.21%)
Aug 27, 2010 56.39 56.53 55.41 56.19 4,255,435 -0.09(-0.16%)
Aug 26, 2010 57.13 57.15 56.15 56.28 3,854,426 -0.79(-1.38%)
Aug 25, 2010 55.37 57.40 55.20 57.07 5,946,532 +1.47(+2.64%)
Aug 24, 2010 54.52 55.67 54.05 55.60 6,658,547 +0.70(+1.28%)
Aug 23, 2010 55.33 55.65 54.85 54.90 2,407,427 -0.14(-0.25%)
Aug 20, 2010 54.73 55.12 54.48 55.04 2,896,121 +0.03(+0.05%)
Aug 19, 2010 55.44 55.63 54.61 55.01 2,946,148 -0.67(-1.20%)
Aug 18, 2010 55.25 55.99 54.99 55.68 2,909,110 -0.15(-0.27%)
Aug 17, 2010 55.51 56.29 55.38 55.83 2,641,687 +0.46(+0.83%)
Aug 16, 2010 55.14 55.50 55.00 55.37 2,395,328 +0.06(+0.11%)
Aug 13, 2010 55.41 55.71 55.06 55.31 2,270,614 -0.36(-0.65%)
Aug 12, 2010 55.49 55.96 55.37 55.67 3,268,906 -0.20(-0.36%)
Aug 11, 2010 56.51 56.62 55.81 55.87 2,847,435 -1.11(-1.95%)
Aug 10, 2010 56.79 57.31 56.63 56.98 2,433,520 -0.18(-0.31%)
Aug 09, 2010 56.55 57.49 56.54 57.16 2,391,785 +0.62(+1.10%)
Aug 06, 2010 56.25 56.64 55.76 56.54 3,030,240 +0.08(+0.14%)
Aug 05, 2010 56.74 56.74 55.86 56.46 4,358,225 -0.94(-1.64%)
Aug 04, 2010 56.49 57.61 56.24 57.40 4,364,514 +0.85(+1.50%)
Aug 03, 2010 56.62 56.91 56.38 56.55 3,246,732 -0.29(-0.51%)
Aug 02, 2010 57.06 57.34 56.76 56.84 3,621,306 +0.13(+0.23%)
Jul 30, 2010 55.71 56.89 55.71 56.71 2,973,891 +0.50(+0.89%)
Jul 29, 2010 56.74 57.00 55.77 56.21 3,439,741 -0.30(-0.53%)
Jul 28, 2010 57.22 57.40 56.41 56.51 3,077,786 -0.70(-1.22%)
Jul 27, 2010 56.49 57.35 56.39 57.21 6,929,982 +1.50(+2.69%)
Jul 26, 2010 55.79 56.00 55.45 55.71 3,494,303 -0.24(-0.43%)
Jul 23, 2010 55.00 56.00 54.78 55.95 4,905,376 +1.05(+1.91%)
Jul 22, 2010 54.09 55.08 53.84 54.90 5,284,037 +1.29(+2.41%)
Jul 21, 2010 55.07 55.10 53.49 53.61 4,977,260 -1.48(-2.69%)
Jul 20, 2010 54.37 55.09 54.11 55.09 6,343,439 +0.27(+0.49%)
Jul 19, 2010 55.13 55.29 54.60 54.82 3,574,961 -0.16(-0.29%)
Jul 16, 2010 56.59 56.60 54.95 54.98 5,020,200 -1.57(-2.78%)
Jul 15, 2010 56.37 56.59 55.85 56.55 2,949,348 +0.20(+0.35%)
Jul 14, 2010 56.39 56.40 55.87 56.35 3,428,190 -0.16(-0.28%)
Jul 13, 2010 56.15 56.75 56.15 56.51 3,207,147 +0.58(+1.04%)
Jul 12, 2010 56.05 56.43 55.73 55.93 2,644,587 -0.26(-0.46%)
Jul 09, 2010 56.29 56.29 55.60 56.19 3,895,781 +0.48(+0.86%)
Jul 08, 2010 54.78 55.79 54.52 55.71 7,592,664 +1.42(+2.62%)
Jul 07, 2010 53.76 54.33 53.41 54.29 4,812,993 +0.29(+0.54%)
Jul 06, 2010 54.69 54.71 53.51 54.00 3,364,625 -0.23(-0.42%)
Jul 02, 2010 55.18 55.18 53.76 54.23 3,385,178 -0.67(-1.22%)
Jul 01, 2010 54.73 55.16 54.22 54.90 5,376,738 +0.07(+0.13%)
Jun 30, 2010 55.52 55.67 54.69 54.83 4,609,575 -0.80(-1.44%)
Jun 29, 2010 56.18 56.37 55.39 55.63 4,298,397 -0.81(-1.44%)
Jun 25, 2010 56.17 56.86 55.87 56.44 4,488,863 +0.22(+0.39%)
Jun 24, 2010 57.17 57.45 56.00 56.22 3,772,512 -1.22(-2.12%)
Jun 23, 2010 57.59 57.68 57.01 57.44 2,541,173 -0.17(-0.30%)
Jun 22, 2010 57.99 58.31 57.54 57.61 2,716,293 -0.17(-0.29%)
Jun 21, 2010 58.50 58.70 57.55 57.78 2,795,564 -0.43(-0.74%)
Jun 18, 2010 58.50 58.73 58.05 58.21 3,657,292 -0.37(-0.63%)
Jun 17, 2010 58.59 58.72 57.99 58.58 2,828,946 +0.24(+0.41%)
Jun 16, 2010 58.47 58.89 58.12 58.34 2,876,888 -0.82(-1.39%)
Jun 15, 2010 57.93 59.18 57.92 59.16 5,099,847 +1.64(+2.85%)
Jun 14, 2010 57.64 57.90 57.30 57.52 2,510,744 +0.00(+0.00%)
Jun 11, 2010 57.18 57.65 57.00 57.52 3,092,943 -0.13(-0.23%)
Jun 10, 2010 57.82 58.06 57.30 57.65 3,277,163 +0.25(+0.44%)
Jun 09, 2010 56.68 57.75 56.58 57.40 4,926,887 +0.74(+1.31%)
Jun 08, 2010 55.69 56.72 55.55 56.66 3,726,452 +0.81(+1.45%)
Jun 07, 2010 56.01 56.62 55.76 55.85 3,414,761 -0.32(-0.57%)
Jun 04, 2010 57.45 57.45 56.01 56.17 5,498,959 -1.76(-3.03%)
Jun 03, 2010 58.23 59.16 57.30 57.93 7,218,991 -1.02(-1.73%)
Jun 02, 2010 58.34 58.98 57.95 58.95 3,898,883 +0.97(+1.67%)
Jun 01, 2010 58.18 58.85 57.73 57.98 3,200,348 -0.27(-0.46%)
May 28, 2010 58.74 58.92 58.02 58.25 3,501,021 -0.49(-0.83%)
May 27, 2010 57.34 59.26 57.04 58.74 8,764,497 +2.76(+4.93%)
May 26, 2010 56.60 56.70 55.71 55.98 6,146,586 -0.52(-0.92%)
May 25, 2010 55.96 56.50 55.39 56.50 6,120,301 -0.26(-0.46%)
May 24, 2010 57.18 57.41 56.68 56.76 3,364,253 -0.68(-1.18%)
May 21, 2010 55.93 57.73 55.79 57.44 5,966,020 +0.85(+1.50%)
May 20, 2010 56.97 57.52 56.55 56.59 6,755,506 -1.18(-2.04%)
May 19, 2010 57.49 58.48 57.49 57.77 4,350,150 -0.01(-0.02%)
May 18, 2010 58.64 58.99 57.68 57.78 4,308,787 -0.57(-0.98%)
May 17, 2010 57.82 58.44 57.53 58.35 4,129,091 +0.61(+1.06%)
May 14, 2010 57.26 58.12 57.21 57.74 4,890,494 +0.07(+0.12%)
May 13, 2010 57.81 58.49 57.60 57.67 5,007,654 -0.21(-0.36%)
May 12, 2010 58.06 58.19 57.66 57.88 4,122,403 -0.06(-0.10%)
May 11, 2010 58.11 58.30 57.33 57.94 5,443,075 +0.42(+0.73%)
May 10, 2010 57.74 58.99 57.10 57.52 8,379,056 +0.21(+0.37%)
May 07, 2010 57.86 58.70 56.83 57.31 9,286,653 -0.72(-1.24%)
May 06, 2010 58.95 59.11 55.00 58.03 11,175,448 -2.33(-3.86%)
May 05, 2010 60.69 60.83 59.72 60.36 6,438,637 +0.48(+0.80%)
May 04, 2010 58.83 60.37 58.31 59.88 6,046,131 +0.57(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.